Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0530 0.0569 0.0485 0.0559 56,700 +0.01(+11.80%)
Nov 29, 2018 0.0543 0.0570 0.0500 0.0500 123,264 -0.00(-6.54%)
Nov 28, 2018 0.0580 0.0600 0.0500 0.0535 121,400 +0.00(+6.15%)
Nov 26, 2018 0.0504 0.0504 0.0504 0 -0.01(-16.14%)
Nov 23, 2018 0.0601 0.0601 0.0601 0.0601 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0601 0.0601 0.0601 0 -0.00(-3.06%)
Nov 20, 2018 0.0620 0.0620 0.0620 0.0620 20,200 +0.00(+0.00%)
Nov 19, 2018 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0620 0.0620 12,000 +0.00(+1.64%)
Nov 15, 2018 0.0610 0.0610 0.0600 0.0610 22,500 +0.00(+0.00%)
Nov 14, 2018 0.0520 0.0610 0.0520 0.0610 5,394 +0.01(+17.31%)
Nov 13, 2018 0.0515 0.0530 0.0515 0.0520 25,000 +0.01(+13.04%)
Nov 12, 2018 0.0550 0.0550 0.0460 0.0460 275,000 -0.01(-22.17%)
Nov 09, 2018 0.0591 0.0591 0.0591 0.0591 1,000 -0.01(-9.22%)
Nov 08, 2018 0.0552 0.0651 0.0531 0.0651 58,500 +0.01(+8.50%)
Nov 05, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.38%)
Nov 02, 2018 0.0621 0.0621 0.0621 0.0621 13,500 +0.00(+4.90%)
Nov 01, 2018 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-4.67%)
Oct 31, 2018 0.0648 0.0648 0.0621 0.0621 23,300 -0.00(-2.36%)
Oct 30, 2018 0.0651 0.0651 0.0636 0.0636 7,200 -0.00(-2.30%)
Oct 26, 2018 0.0651 0.0651 0.0651 0 -0.00(-6.73%)
Oct 25, 2018 0.0650 0.0698 0.0650 0.0698 13,000 +0.01(+11.68%)
Oct 22, 2018 0.0625 0.0625 0.0625 0 -0.01(-16.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Oct 18, 2018 0.0750 0.0750 0.0700 0.0700 18,468 +0.00(+0.00%)
Oct 17, 2018 0.0755 0.0755 0.0700 0.0700 2,100 +0.00(+0.00%)
Oct 16, 2018 0.0739 0.0739 0.0700 0.0700 24,308 +0.01(+10.58%)
Oct 15, 2018 0.0784 0.0784 0.0633 0.0633 1,600 -0.00(-1.09%)
Oct 12, 2018 0.0630 0.0640 0.0630 0.0640 11,300 -0.01(-18.58%)
Oct 11, 2018 0.0716 0.0786 0.0716 0.0786 32,185 +0.01(+20.37%)
Oct 10, 2018 0.0621 0.0653 0.0621 0.0653 4,890 -0.00(-6.71%)
Oct 09, 2018 0.0641 0.0729 0.0640 0.0700 24,300 -0.00(-5.02%)
Oct 08, 2018 0.0715 0.0737 0.0640 0.0737 35,800 +0.01(+13.38%)
Oct 05, 2018 0.0704 0.0704 0.0650 0.0650 145,500 -0.01(-7.67%)
Oct 04, 2018 0.0790 0.0790 0.0704 0.0704 1,850 -0.01(-10.89%)
Oct 03, 2018 0.0725 0.0799 0.0700 0.0790 50,000 -0.00(-0.50%)
Oct 02, 2018 0.0799 0.0799 0.0641 0.0794 10,236 +0.00(+1.79%)
Sep 28, 2018 0.0780 0.0780 0.0780 0 +0.01(+11.43%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 17,142 +0.01(+12.00%)
Sep 26, 2018 0.0611 0.0800 0.0611 0.0625 55,108 +0.00(+2.12%)
Sep 25, 2018 0.0700 0.0900 0.0612 0.0612 25,530 -0.02(-22.53%)
Sep 24, 2018 0.0790 0.0790 0.0790 0.0790 10,500 +0.00(+0.00%)
Sep 20, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Sep 19, 2018 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+2.33%)
Sep 18, 2018 0.0765 0.0772 0.0765 0.0772 10,218 +0.00(+0.26%)
Sep 14, 2018 0.0770 0.0770 0.0770 0 -0.01(-12.40%)
Sep 12, 2018 0.0879 0.0879 0.0879 0 +0.01(+10.29%)
Sep 11, 2018 0.0820 0.0900 0.0781 0.0797 53,874 -0.00(-0.38%)
Sep 10, 2018 0.0780 0.0800 0.0780 0.0800 11,500 +0.00(+2.56%)
Sep 07, 2018 0.0820 0.0820 0.0780 0.0780 13,500 -0.00(-4.88%)
Sep 06, 2018 0.0780 0.0820 0.0780 0.0820 37,500 +0.00(+5.13%)
Sep 05, 2018 0.0700 0.0780 0.0700 0.0780 116,363 +0.00(+0.00%)
Sep 04, 2018 0.0900 0.0900 0.0780 0.0780 33,909 -0.00(-2.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+1.91%)
Aug 30, 2018 0.0800 0.0800 0.0785 0.0785 18,284 +0.00(+4.67%)
Aug 29, 2018 0.0730 0.0750 0.0729 0.0750 92,200 +0.00(+2.88%)
Aug 28, 2018 0.0729 0.0729 0.0729 0.0729 11,000 +0.00(+4.14%)
Aug 27, 2018 0.0744 0.0799 0.0611 0.0700 23,645 -0.00(-6.04%)
Aug 24, 2018 0.0620 0.0745 0.0620 0.0745 11,500 +0.01(+14.62%)
Aug 23, 2018 0.0880 0.0880 0.0551 0.0650 157,156 -0.01(-18.65%)
Aug 22, 2018 0.0669 0.0799 0.0669 0.0799 11,000 -0.00(-0.13%)
Aug 21, 2018 0.0776 0.0889 0.0530 0.0800 110,132 +0.00(+5.82%)
Aug 17, 2018 0.0756 0.0756 0.0756 0 -0.01(-6.67%)
Aug 16, 2018 0.0750 0.0810 0.0750 0.0810 17,250 +0.01(+8.00%)
Aug 15, 2018 0.0753 0.0753 0.0750 0.0750 6,300 -0.01(-6.25%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+4.71%)
Aug 13, 2018 0.0764 0.0764 0.0764 0.0764 1,200 -0.00(-4.50%)
Aug 10, 2018 0.0800 0.0800 0.0800 0.0800 10,200 -0.01(-10.01%)
Aug 09, 2018 0.0889 0.0889 0.0889 0.0889 15,980 +0.01(+18.53%)
Aug 08, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 07, 2018 0.0750 0.0750 0.0750 0.0750 40,500 +0.00(+0.00%)
Aug 06, 2018 0.0900 0.0949 0.0750 0.0750 71,002 +0.01(+9.33%)
Aug 03, 2018 0.0680 0.0686 0.0680 0.0686 4,100 +0.01(+12.46%)
Aug 02, 2018 0.0800 0.0800 0.0610 0.0610 64,482 -0.03(-30.29%)
Jul 31, 2018 0.0875 0.0875 0.0875 0 +0.01(+12.90%)
Jul 27, 2018 0.0775 0.0775 0.0775 0 +0.01(+10.56%)
Jul 26, 2018 0.0530 0.0858 0.0530 0.0701 24,480 -0.01(-17.53%)
Jul 25, 2018 0.0701 0.0850 0.0701 0.0850 31,000 +0.00(+0.00%)
Jul 24, 2018 0.0775 0.0850 0.0700 0.0850 60,100 +0.01(+6.25%)
Jul 23, 2018 0.0775 0.0800 0.0775 0.0800 21,000 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 18, 2018 0.0830 0.0830 0.0800 0.0800 8,200 -0.00(-3.61%)
Jul 17, 2018 0.0750 0.0830 0.0750 0.0830 101,635 +0.01(+10.67%)
Jul 16, 2018 0.0780 0.0780 0.0750 0.0750 45,350 -0.01(-8.54%)
Jul 11, 2018 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Jul 10, 2018 0.0850 0.0950 0.0850 0.0850 6,700 -0.01(-9.48%)
Jul 09, 2018 0.0939 0.0939 0.0939 0.0939 350 +0.01(+10.47%)
Jul 06, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0850 0.0850 35,000 -0.01(-10.53%)
Jul 02, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2018 0.0868 0.0950 0.0700 0.0950 61,001 +0.00(+0.00%)
Jun 27, 2018 0.0950 0.0950 0.0950 0 +0.01(+9.45%)
Jun 26, 2018 0.0868 0.0868 0.0868 0.0868 14,000 +0.00(+0.00%)
Jun 25, 2018 0.0868 0.0868 0.0868 0.0868 5,000 -0.00(-3.56%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 3,300 +0.00(+3.69%)
Jun 21, 2018 0.0800 0.0868 0.0800 0.0868 2,450 +0.00(+0.00%)
Jun 20, 2018 0.0868 0.0868 0.0868 0.0868 10,265 +0.00(+0.00%)
Jun 19, 2018 0.0868 0.0868 0.0868 0.0868 10,000 -0.00(-3.56%)
Jun 18, 2018 0.0900 0.0900 0.0900 0.0900 2,680 +0.00(+3.69%)
Jun 15, 2018 0.0868 0.0868 0.0868 0.0868 44,158 +0.00(+0.00%)
Jun 14, 2018 0.0868 0.0900 0.0868 0.0868 107,864 -0.00(-1.81%)
Jun 13, 2018 0.0868 0.0884 0.0868 0.0884 11,000 +0.00(+1.84%)
Jun 12, 2018 0.0868 0.0868 0.0868 0.0868 55,429 +0.00(+0.00%)
Jun 11, 2018 0.0868 0.0868 0.0868 0.0868 983 +0.00(+0.00%)
Jun 08, 2018 0.0810 0.0900 0.0810 0.0868 56,993 +0.01(+14.21%)
Jun 07, 2018 0.0755 0.0760 0.0755 0.0760 98,949 -0.01(-9.63%)
Jun 06, 2018 0.0754 0.0841 0.0754 0.0841 9,384 +0.01(+11.69%)
Jun 05, 2018 0.0840 0.0840 0.0753 0.0753 3,452 -0.01(-10.46%)
Jun 01, 2018 0.0841 0.0841 0.0841 0 -0.01(-14.18%)
May 30, 2018 0.0980 0.0980 0.0980 0 +0.02(+25.64%)
May 29, 2018 0.0805 0.0880 0.0780 0.0780 21,184 -0.01(-11.36%)
May 25, 2018 0.0880 0.0880 0.0880 0 +0.00(+4.45%)
May 23, 2018 0.0843 0.0843 0.0843 0 +0.01(+12.33%)
May 22, 2018 0.0831 0.0831 0.0710 0.0750 167,380 -0.01(-15.73%)
May 21, 2018 0.0817 0.0970 0.0817 0.0890 333,087 -0.00(-1.33%)
May 18, 2018 0.0900 0.0918 0.0820 0.0902 262,900 -0.00(-1.85%)
May 17, 2018 0.0919 0.0919 0.0919 0.0919 4,350 +0.01(+13.46%)
May 16, 2018 0.0918 0.0918 0.0810 0.0810 58,400 +0.00(+0.00%)
May 15, 2018 0.0810 0.0810 0.0810 0.0810 1,500 -0.02(-16.49%)
May 14, 2018 0.0897 0.0970 0.0730 0.0970 71,287 +0.02(+21.25%)
May 11, 2018 0.0900 0.0900 0.0800 0.0800 115,000 -0.02(-20.00%)
May 10, 2018 0.0970 0.1000 0.0970 0.1000 10,000 +0.01(+11.11%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 10,684 -0.01(-7.22%)
May 07, 2018 0.0970 0.0970 0.0970 0 +0.00(+4.30%)
May 04, 2018 0.0865 0.1000 0.0865 0.0930 16,000 -0.01(-7.00%)
May 03, 2018 0.0865 0.1000 0.0865 0.1000 61,100 +0.01(+11.11%)
May 02, 2018 0.0850 0.0900 0.0850 0.0900 149,600 +0.01(+8.43%)
May 01, 2018 0.0812 0.0830 0.0812 0.0830 3,000 -0.01(-7.78%)
Apr 30, 2018 0.0906 0.0906 0.0810 0.0900 125,371 -0.01(-10.00%)
Apr 27, 2018 0.0906 0.1000 0.0906 0.1000 5,200 +0.01(+10.38%)
Apr 26, 2018 0.0952 0.1010 0.0906 0.0906 16,556 -0.00(-4.83%)
Apr 25, 2018 0.0952 0.0952 0.0952 0.0952 11,000 +0.00(+0.00%)
Apr 20, 2018 0.0952 0.0952 0.0952 0 +0.00(+0.00%)
Apr 18, 2018 0.0952 0.0952 0.0952 0 +0.00(+1.06%)
Apr 17, 2018 0.0942 0.0942 0.0942 0.0942 16,800 +0.00(+0.00%)
Apr 16, 2018 0.0942 0.0942 0.0942 0.0942 5,388 -0.01(-6.64%)
Apr 13, 2018 0.1009 0.1009 0.1009 0.1009 13,400 +0.00(+0.00%)
Apr 12, 2018 0.1009 0.1009 0.1009 0.1009 2,500 +0.01(+7.34%)
Apr 10, 2018 0.0940 0.0940 0.0940 0 -0.00(-1.16%)
Apr 09, 2018 0.0951 0.0951 0.0951 0.0951 10,000 +0.00(+0.00%)
Apr 06, 2018 0.0951 0.0951 0.0951 0.0951 1,650 -0.01(-5.84%)
Apr 04, 2018 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Apr 03, 2018 0.0957 0.1010 0.0957 0.1010 5,000 +0.01(+6.20%)
Apr 02, 2018 0.1010 0.1010 0.0951 0.0951 4,485 -0.01(-5.84%)
Mar 29, 2018 0.1010 0.1010 0.1010 0 -0.00(-0.88%)
Mar 28, 2018 0.1021 0.1021 0.0950 0.1019 45,910 +0.00(+1.90%)
Mar 27, 2018 0.1021 0.1021 0.0952 0.1000 48,900 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1050 0.1000 0.1050 12,100 +0.00(+0.00%)
Mar 23, 2018 0.0980 0.1050 0.0925 0.1050 154,330 +0.01(+7.14%)
Mar 22, 2018 0.0950 0.1020 0.0950 0.0980 16,810 -0.00(-3.92%)
Mar 21, 2018 0.0961 0.1020 0.0961 0.1020 28,300 +0.01(+6.25%)
Mar 20, 2018 0.0950 0.0960 0.0950 0.0960 20,500 -0.00(-2.04%)
Mar 19, 2018 0.0980 0.0980 0.0980 0.0980 10,000 -0.00(-1.01%)
Mar 16, 2018 0.1000 0.1000 0.0990 0.0990 14,600 -0.00(-0.80%)
Mar 15, 2018 0.0910 0.1000 0.0910 0.0998 16,630 -0.00(-0.20%)
Mar 14, 2018 0.1000 0.1000 0.1000 0.1000 20,800 -0.00(-2.91%)
Mar 13, 2018 0.0910 0.1030 0.0910 0.1030 34,850 +0.01(+13.19%)
Mar 12, 2018 0.0950 0.0950 0.0900 0.0910 63,333 -0.00(-4.21%)
Mar 09, 2018 0.1200 0.1200 0.0660 0.0950 522,072 -0.02(-20.83%)
Mar 08, 2018 0.1250 0.1250 0.1200 0.1200 8,400 +0.00(+0.00%)
Mar 07, 2018 0.1175 0.1200 0.1175 0.1200 29,140 +0.00(+2.13%)
Mar 06, 2018 0.1175 0.1175 0.1175 0.1175 2,000 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1250 0.1175 0.1175 35,600 -0.01(-6.00%)
Mar 02, 2018 0.1200 0.1250 0.1200 0.1250 6,580 +0.00(+0.00%)
Mar 01, 2018 0.1342 0.1399 0.1174 0.1250 36,500 -0.01(-8.09%)
Feb 28, 2018 0.1360 0.1360 0.1360 0.1360 10,000 +0.01(+6.67%)
Feb 27, 2018 0.1406 0.1406 0.1035 0.1275 133,508 -0.01(-9.57%)
Feb 26, 2018 0.1056 0.1532 0.1043 0.1410 668,334 +0.04(+38.24%)
Feb 23, 2018 0.1027 0.1027 0.1015 0.1020 27,346 +0.00(+0.99%)
Feb 22, 2018 0.1003 0.1010 0.1010 10,000 +0.00(+0.70%)
Feb 21, 2018 0.0951 0.1050 0.0951 0.1003 25,500 -0.01(-6.91%)
Feb 20, 2018 0.1200 0.1200 0.1030 0.1077 13,400 -0.02(-13.31%)
Feb 16, 2018 0.1243 0.1243 0.1243 0 +0.00(+3.67%)
Feb 15, 2018 0.1000 0.1301 0.0900 0.1199 151,573 +0.02(+19.90%)
Feb 14, 2018 0.1000 0.1500 0.1000 0.1000 422,197 -0.01(-9.09%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 4,550 +0.00(+0.09%)
Feb 12, 2018 0.0956 0.1099 0.0956 0.1099 15,210 +0.00(+1.24%)
Feb 09, 2018 0.1100 0.1100 0.0955 0.1085 19,503 -0.00(-0.33%)
Feb 08, 2018 0.1040 0.1120 0.0951 0.1089 17,345 +0.01(+14.52%)
Feb 07, 2018 0.1020 0.1120 0.0951 0.0951 27,270 -0.00(-5.00%)
Feb 06, 2018 0.1001 0.1128 0.1000 0.1001 29,078 -0.01(-11.34%)
Feb 05, 2018 0.0881 0.0881 0.0881 0.1129 31,238 +0.03(+29.62%)
Feb 02, 2018 0.1000 0.1000 0.0871 0.0871 20,000 -0.01(-14.44%)
Feb 01, 2018 0.1057 0.1096 0.0870 0.1018 152,817 -0.02(-13.40%)
Jan 31, 2018 0.1170 0.1225 0.1101 0.1176 15,434 +0.00(+1.67%)
Jan 30, 2018 0.1200 0.1051 0.1156 75,580 +0.01(+10.01%)
Jan 29, 2018 0.1200 0.1200 0.1051 0.1051 5,000 -0.00(-0.85%)
Jan 26, 2018 0.1051 0.1100 0.1050 0.1060 23,500 -0.00(-3.64%)
Jan 25, 2018 0.1170 0.1176 0.1071 0.1100 24,000 -0.01(-5.98%)
Jan 24, 2018 0.1199 0.1200 0.1090 0.1170 34,971 +0.01(+6.27%)
Jan 23, 2018 0.1200 0.1230 0.1101 0.1101 18,641 -0.01(-11.92%)
Jan 22, 2018 0.1250 0.1250 0.1150 0.1250 18,405 +0.00(+0.00%)
Jan 19, 2018 0.1050 0.1250 0.1050 0.1250 80,931 +0.01(+4.17%)
Jan 18, 2018 0.1020 0.1300 0.1020 0.1200 159,183 +0.02(+24.35%)
Jan 17, 2018 0.0948 0.1150 0.0930 0.0965 311,293 +0.01(+7.22%)
Jan 16, 2018 0.0900 0.0850 0.0900 90,100 +0.00(+5.88%)
Jan 12, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 11, 2018 0.0885 0.0885 0.0850 0.0850 77,433 +0.00(+0.00%)
Jan 10, 2018 0.0875 0.0900 0.0850 0.0850 40,700 -0.00(-2.96%)
Jan 09, 2018 0.0900 0.0940 0.0875 0.0876 85,386 -0.00(-1.35%)
Jan 08, 2018 0.0875 0.0888 0.0875 0.0888 6,600 +0.00(+1.47%)
Jan 05, 2018 0.0875 0.0875 0.0875 0.0875 12,500 -0.00(-1.96%)
Jan 04, 2018 0.0875 0.0911 0.0875 0.0892 44,525 +0.00(+2.00%)
Jan 03, 2018 0.0883 0.0895 0.0875 0.0875 142,650 -0.00(-1.69%)
Jan 02, 2018 0.0900 0.0890 0.0890 42,700 -0.00(-1.11%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0805 0.0900 71,854 -0.01(-5.26%)
Dec 27, 2017 0.0900 0.0973 0.0897 0.0950 161,175 +0.01(+8.57%)
Dec 26, 2017 0.0800 0.0875 0.0800 0.0875 52,500 +0.00(+4.17%)
Dec 22, 2017 0.0800 0.0900 0.0800 0.0840 25,000 +0.00(+4.87%)
Dec 21, 2017 0.0794 0.0850 0.0780 0.0801 125,223 -0.01(-8.56%)
Dec 20, 2017 0.0840 0.0900 0.0840 0.0876 46,090 +0.00(+5.16%)
Dec 19, 2017 0.0750 0.0869 0.0750 0.0833 50,045 -0.00(-3.14%)
Dec 18, 2017 0.0750 0.0900 0.0750 0.0860 93,270 -0.01(-6.11%)
Dec 15, 2017 0.0800 0.0916 0.0715 0.0916 91,795 +0.01(+13.09%)
Dec 14, 2017 0.0750 0.0990 0.0520 0.0810 613,893 +0.01(+8.00%)
Dec 13, 2017 0.1080 0.1100 0.0721 0.0750 485,291 -0.04(-31.82%)
Dec 12, 2017 0.1300 0.1300 0.1052 0.1100 126,350 -0.01(-5.89%)
Dec 11, 2017 0.1105 0.1350 0.1100 0.1169 81,430 -0.01(-10.09%)
Dec 08, 2017 0.1350 0.1350 0.1101 0.1300 39,400 +0.00(+0.00%)
Dec 07, 2017 0.1200 0.1300 0.1101 0.1300 27,108 +0.01(+8.33%)
Dec 06, 2017 0.1200 0.1200 0.1111 0.1200 87,290 +0.00(+0.00%)
Dec 05, 2017 0.1215 0.1300 0.1056 0.1200 138,300 -0.02(-11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.